Sprout Social Inc. (SPT)
NASDAQ: SPT
· Real-Time Price · USD
14.04
-0.10 (-0.71%)
At close: Sep 26, 2025, 3:59 PM
14.08
0.28%
After-hours: Sep 26, 2025, 07:34 PM EDT
SPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.05 | 14.29 | 13.91 | 14.04 | 14.04 | -0.71% | 811,825 |
| Sep 25, 2025 | 13.86 | 14.17 | 13.83 | 14.14 | 14.14 | 1.14% | 1,351,816 |
| Sep 24, 2025 | 13.93 | 14.15 | 13.83 | 13.98 | 13.98 | 0.94% | 1,326,433 |
| Sep 23, 2025 | 14.34 | 14.40 | 13.79 | 13.85 | 13.85 | -3.35% | 1,053,008 |
| Sep 22, 2025 | 14.20 | 14.42 | 13.79 | 14.33 | 14.33 | 0.63% | 1,095,052 |
| Sep 19, 2025 | 14.80 | 14.84 | 14.18 | 14.24 | 14.24 | -2.93% | 2,060,523 |
| Sep 18, 2025 | 14.62 | 14.84 | 14.45 | 14.67 | 14.67 | 2.09% | 1,281,500 |
| Sep 17, 2025 | 14.40 | 14.90 | 14.22 | 14.37 | 14.37 | -0.28% | 1,937,927 |
| Sep 16, 2025 | 14.03 | 14.62 | 13.80 | 14.41 | 14.41 | 2.64% | 1,030,467 |
| Sep 15, 2025 | 14.10 | 14.58 | 13.97 | 14.04 | 14.04 | 2.86% | 1,193,200 |
| Sep 12, 2025 | 14.45 | 14.45 | 13.55 | 13.65 | 13.65 | -5.34% | 1,187,400 |
| Sep 11, 2025 | 13.88 | 14.46 | 13.81 | 14.42 | 14.42 | 3.97% | 896,505 |
| Sep 10, 2025 | 15.14 | 15.17 | 13.85 | 13.87 | 13.87 | -8.39% | 1,501,200 |
| Sep 9, 2025 | 15.42 | 15.49 | 15.12 | 15.14 | 15.14 | -2.32% | 778,011 |
| Sep 8, 2025 | 15.20 | 15.56 | 15.00 | 15.50 | 15.50 | 2.31% | 839,030 |
| Sep 5, 2025 | 15.03 | 15.27 | 14.70 | 15.15 | 15.15 | 1.95% | 822,800 |
| Sep 4, 2025 | 14.95 | 15.07 | 14.57 | 14.86 | 14.86 | -2.43% | 1,327,309 |
| Sep 3, 2025 | 15.29 | 15.53 | 14.98 | 15.23 | 15.23 | -0.13% | 1,039,792 |
| Sep 2, 2025 | 15.59 | 15.71 | 14.99 | 15.25 | 15.25 | -3.42% | 1,114,900 |
| Aug 29, 2025 | 15.89 | 16.03 | 15.57 | 15.79 | 15.79 | -0.25% | 860,310 |